Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celestica (TSX: CLS )

70.23 -1.16 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.030 9.130 8.820 8.920 491,373 -0.19(-2.09%)
Oct 29, 2009 8.600 9.110 8.600 9.110 1,262,990 +0.56(+6.55%)
Oct 28, 2009 8.760 9.020 8.500 8.550 895,460 -0.23(-2.62%)
Oct 27, 2009 9.140 9.200 8.780 8.780 874,758 -0.43(-4.67%)
Oct 26, 2009 9.000 9.300 8.990 9.210 440,329 +0.25(+2.79%)
Oct 23, 2009 9.750 9.010 8.900 8.960 1,258,793 -0.69(-7.15%)
Oct 22, 2009 9.440 9.650 9.390 9.650 679,528 +0.19(+2.01%)
Oct 21, 2009 9.540 9.790 9.460 9.460 1,105,827 -0.21(-2.17%)
Oct 20, 2009 9.700 9.670 9.530 9.670 344,211 +0.00(+0.00%)
Oct 19, 2009 9.820 9.820 9.670 9.670 329,247 -0.10(-1.02%)
Oct 16, 2009 9.750 9.830 9.500 9.770 370,439 -0.02(-0.20%)
Oct 15, 2009 9.980 10.03 9.760 9.790 504,356 -0.28(-2.78%)
Oct 14, 2009 9.950 10.12 9.720 10.07 1,898,109 +0.28(+2.86%)
Oct 13, 2009 9.850 9.900 9.720 9.790 510,870 -0.11(-1.11%)
Oct 09, 2009 9.860 9.960 9.860 9.900 797,834 -0.02(-0.20%)
Oct 08, 2009 9.920 9.980 9.830 9.920 745,456 +0.02(+0.20%)
Oct 07, 2009 9.720 10.00 9.720 9.900 297,700 +0.16(+1.64%)
Oct 06, 2009 9.830 9.830 9.630 9.740 604,771 -0.01(-0.10%)
Oct 05, 2009 9.620 9.750 9.460 9.750 298,454 +0.16(+1.67%)
Oct 02, 2009 9.500 9.750 9.350 9.590 313,595 -0.01(-0.10%)
Oct 01, 2009 10.02 10.23 9.560 9.600 881,245 -0.60(-5.88%)
Sep 30, 2009 9.800 10.26 9.680 10.20 2,291,970 +0.56(+5.81%)
Sep 29, 2009 9.950 9.950 9.640 9.640 876,151 -0.27(-2.72%)
Sep 28, 2009 9.430 9.960 9.430 9.910 1,579,471 +0.51(+5.43%)
Sep 25, 2009 9.800 9.880 9.310 9.400 511,940 -0.47(-4.76%)
Sep 24, 2009 9.810 9.990 9.590 9.870 715,409 +0.03(+0.30%)
Sep 23, 2009 9.960 10.05 9.820 9.840 967,785 -0.16(-1.60%)
Sep 22, 2009 10.15 10.16 9.850 10.00 1,353,682 -0.53(-5.03%)
Sep 21, 2009 10.45 10.58 10.38 10.53 416,813 +0.03(+0.29%)
Sep 18, 2009 10.41 10.66 10.32 10.50 971,386 +0.10(+0.96%)
Sep 17, 2009 10.75 10.77 10.39 10.40 1,635,174 -0.40(-3.70%)
Sep 16, 2009 10.64 10.80 10.35 10.80 1,212,176 +0.27(+2.56%)
Sep 15, 2009 10.20 10.70 10.15 10.53 1,115,375 +0.30(+2.93%)
Sep 14, 2009 10.17 10.24 10.06 10.23 691,240 -0.01(-0.10%)
Sep 11, 2009 10.15 10.31 10.15 10.24 522,819 +0.04(+0.39%)
Sep 10, 2009 10.01 10.24 10.01 10.20 473,201 +0.04(+0.39%)
Sep 09, 2009 10.00 10.39 9.900 10.16 1,496,942 +0.13(+1.30%)
Sep 08, 2009 10.13 10.22 10.03 10.03 958,526 -0.06(-0.59%)
Sep 04, 2009 10.00 10.18 9.910 10.09 833,225 +0.06(+0.60%)
Sep 03, 2009 9.680 10.06 9.540 10.03 469,579 +0.42(+4.37%)
Sep 02, 2009 9.260 9.730 9.260 9.610 1,807,950 +0.22(+2.34%)
Sep 01, 2009 9.320 9.590 9.250 9.390 1,725,969 +0.08(+0.86%)
Aug 31, 2009 9.330 9.480 9.260 9.310 790,546 -0.18(-1.90%)
Aug 28, 2009 9.530 9.680 9.420 9.490 219,595 +0.11(+1.17%)
Aug 27, 2009 9.620 9.620 9.350 9.380 514,251 -0.23(-2.39%)
Aug 26, 2009 9.390 9.700 9.390 9.610 204,359 +0.22(+2.34%)
Aug 25, 2009 9.250 9.400 9.180 9.390 546,440 +0.18(+1.95%)
Aug 24, 2009 9.650 9.680 9.140 9.210 392,937 -0.39(-4.06%)
Aug 21, 2009 9.080 9.740 9.020 9.600 2,608,283 +0.71(+7.99%)
Aug 20, 2009 8.850 8.930 8.770 8.890 258,467 +0.04(+0.45%)
Aug 19, 2009 8.960 8.960 8.760 8.850 505,731 -0.11(-1.23%)
Aug 18, 2009 8.600 8.970 8.600 8.960 325,898 +0.41(+4.80%)
Aug 17, 2009 8.520 8.700 8.480 8.550 278,858 -0.34(-3.82%)
Aug 14, 2009 8.890 8.930 8.790 8.890 237,041 -0.05(-0.56%)
Aug 13, 2009 9.010 9.090 8.910 8.940 328,284 -0.01(-0.11%)
Aug 12, 2009 8.920 9.190 8.890 8.950 262,232 +0.02(+0.22%)
Aug 11, 2009 8.750 9.010 8.750 8.930 286,916 +0.03(+0.34%)
Aug 10, 2009 8.740 8.930 8.720 8.900 278,953 +0.00(+0.00%)
Aug 07, 2009 8.840 8.990 8.780 8.900 360,833 +0.06(+0.68%)
Aug 06, 2009 9.100 9.100 8.730 8.840 363,948 -0.05(-0.56%)
Aug 05, 2009 8.590 9.010 8.570 8.890 676,564 +0.14(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.